NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
49.80
-0.21 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.03 | 50.62 | 48.55 | 49.80 | 49.80 | -0.42% | 8,951 |
| Apr 27, 2026 | 51.19 | 51.19 | 49.86 | 50.01 | 50.01 | -0.69% | 9,423 |
| Apr 24, 2026 | 47.63 | 50.84 | 47.63 | 50.36 | 50.36 | 4.50% | 8,390 |
| Apr 23, 2026 | 47.48 | 48.21 | 47.48 | 48.19 | 48.19 | 0.71% | 5,194 |
| Apr 22, 2026 | 47.16 | 48.49 | 47.16 | 47.85 | 47.85 | 1.16% | 5,940 |
| Apr 21, 2026 | 47.99 | 48.50 | 47.30 | 47.30 | 47.30 | -2.51% | 5,422 |
| Apr 20, 2026 | 49.23 | 49.81 | 48.52 | 48.52 | 48.52 | -0.29% | 7,944 |
| Apr 17, 2026 | 48.00 | 49.51 | 48.00 | 48.66 | 48.66 | 1.97% | 8,776 |
| Apr 16, 2026 | 48.60 | 48.90 | 46.98 | 47.72 | 47.72 | -1.81% | 13,883 |
| Apr 15, 2026 | 49.03 | 49.70 | 47.00 | 48.60 | 48.60 | -1.64% | 20,983 |
| Apr 14, 2026 | 50.80 | 51.35 | 49.41 | 49.41 | 49.41 | -2.56% | 17,232 |
| Apr 13, 2026 | 51.95 | 52.20 | 50.71 | 50.71 | 50.71 | -1.03% | 7,102 |
| Apr 10, 2026 | 51.26 | 51.45 | 50.89 | 51.24 | 51.24 | -1.08% | 4,998 |
| Apr 9, 2026 | 51.43 | 52.22 | 51.20 | 51.80 | 51.80 | 1.75% | 9,784 |
| Apr 8, 2026 | 51.25 | 51.40 | 50.25 | 50.91 | 50.91 | 0.02% | 9,876 |
| Apr 7, 2026 | 50.96 | 51.04 | 50.75 | 50.90 | 50.90 | -0.27% | 7,380 |
| Apr 6, 2026 | 50.57 | 51.52 | 50.43 | 51.04 | 51.04 | 0.08% | 5,059 |
| Apr 2, 2026 | 50.97 | 51.56 | 50.42 | 51.00 | 51.00 | 0.55% | 7,390 |
| Apr 1, 2026 | 52.12 | 52.12 | 50.53 | 50.72 | 50.72 | -2.41% | 8,768 |
| Mar 31, 2026 | 51.63 | 52.25 | 51.49 | 51.97 | 51.97 | 0.25% | 8,257 |
| Mar 30, 2026 | 52.25 | 57.48 | 51.50 | 51.84 | 51.84 | 1.05% | 12,976 |
| Mar 27, 2026 | 49.93 | 51.83 | 48.99 | 51.30 | 51.30 | 1.16% | 16,099 |
| Mar 26, 2026 | 51.09 | 51.77 | 49.69 | 50.71 | 50.71 | -1.11% | 21,794 |
| Mar 25, 2026 | 53.51 | 53.51 | 51.28 | 51.28 | 51.28 | -2.47% | 7,249 |
| Mar 24, 2026 | 51.91 | 53.08 | 51.03 | 52.58 | 52.58 | 2.64% | 17,521 |
| Mar 23, 2026 | 49.88 | 51.31 | 49.73 | 51.23 | 51.23 | 5.41% | 8,565 |
| Mar 20, 2026 | 50.63 | 50.63 | 48.36 | 48.60 | 48.60 | -3.71% | 22,006 |
| Mar 19, 2026 | 49.42 | 50.88 | 49.06 | 50.47 | 50.47 | 1.96% | 7,679 |
| Mar 18, 2026 | 51.39 | 51.39 | 48.62 | 49.50 | 49.50 | -3.19% | 12,096 |
| Mar 17, 2026 | 52.17 | 52.17 | 50.24 | 51.13 | 51.13 | -1.62% | 13,073 |
| Mar 16, 2026 | 52.35 | 52.35 | 51.39 | 51.97 | 51.97 | 1.03% | 8,511 |
| Mar 13, 2026 | 54.25 | 54.40 | 51.03 | 51.44 | 51.44 | -5.18% | 23,639 |
| Mar 12, 2026 | 50.88 | 54.50 | 50.88 | 54.25 | 54.25 | 5.75% | 26,506 |
| Mar 11, 2026 | 50.49 | 51.61 | 50.08 | 51.30 | 51.30 | 2.29% | 11,673 |
| Mar 10, 2026 | 51.16 | 51.83 | 50.01 | 50.15 | 50.15 | -2.15% | 15,965 |
| Mar 9, 2026 | 48.01 | 51.68 | 47.49 | 51.25 | 51.25 | 4.78% | 26,424 |
| Mar 6, 2026 | 49.84 | 51.00 | 47.27 | 48.91 | 48.91 | -3.49% | 23,154 |
| Mar 5, 2026 | 54.71 | 55.61 | 48.63 | 50.68 | 50.68 | -12.94% | 45,762 |
| Mar 4, 2026 | 57.43 | 59.42 | 57.05 | 58.21 | 58.21 | 2.48% | 25,157 |
| Mar 3, 2026 | 58.65 | 59.28 | 56.69 | 56.80 | 56.80 | -3.47% | 9,676 |
| Mar 2, 2026 | 56.50 | 59.36 | 56.50 | 58.84 | 58.84 | 2.54% | 6,960 |
| Feb 27, 2026 | 57.00 | 58.52 | 57.00 | 57.38 | 57.13 | 1.81% | 10,086 |
| Feb 26, 2026 | 58.91 | 59.01 | 56.36 | 56.36 | 56.11 | -4.46% | 12,604 |
| Feb 25, 2026 | 56.01 | 58.99 | 56.01 | 58.99 | 58.73 | 5.06% | 8,525 |
| Feb 24, 2026 | 56.00 | 56.96 | 55.73 | 56.15 | 55.90 | 0.34% | 4,221 |
| Feb 23, 2026 | 55.99 | 56.00 | 55.49 | 55.96 | 55.71 | 0.34% | 8,152 |
| Feb 20, 2026 | 55.64 | 56.08 | 55.64 | 55.77 | 55.52 | -0.39% | 7,386 |
| Feb 19, 2026 | 56.23 | 57.00 | 55.47 | 55.99 | 55.74 | -0.66% | 14,639 |
| Feb 18, 2026 | 56.44 | 56.88 | 56.30 | 56.36 | 56.11 | -2.84% | 7,295 |
| Feb 17, 2026 | 55.50 | 58.74 | 55.20 | 58.01 | 57.75 | 4.52% | 16,394 |
| Feb 13, 2026 | 55.50 | 55.85 | 53.64 | 55.50 | 55.26 | 1.17% | 8,266 |
| Feb 12, 2026 | 54.00 | 55.70 | 54.00 | 54.86 | 54.62 | 1.99% | 13,436 |
| Feb 11, 2026 | 53.98 | 53.98 | 53.63 | 53.79 | 53.55 | -0.32% | 4,139 |
| Feb 10, 2026 | 54.59 | 55.50 | 53.96 | 53.96 | 53.72 | 0.32% | 8,848 |
| Feb 9, 2026 | 55.58 | 55.58 | 52.23 | 53.79 | 53.55 | -0.76% | 12,362 |
| Feb 6, 2026 | 53.75 | 55.80 | 53.39 | 54.20 | 53.96 | 1.59% | 9,437 |
| Feb 5, 2026 | 54.31 | 54.46 | 52.23 | 53.35 | 53.12 | -2.91% | 11,645 |
| Feb 4, 2026 | 55.93 | 56.29 | 51.81 | 54.95 | 54.71 | -0.52% | 14,327 |
| Feb 3, 2026 | 53.75 | 56.00 | 53.75 | 55.24 | 55.00 | 2.58% | 10,752 |
| Feb 2, 2026 | 49.37 | 54.00 | 49.25 | 53.85 | 53.61 | 9.38% | 26,919 |
| Jan 30, 2026 | 48.40 | 49.49 | 47.62 | 49.23 | 49.01 | 1.71% | 6,691 |
| Jan 29, 2026 | 48.74 | 48.75 | 47.24 | 48.40 | 48.19 | 1.36% | 6,270 |
| Jan 28, 2026 | 48.30 | 48.53 | 46.55 | 47.75 | 47.54 | -1.67% | 12,425 |
| Jan 27, 2026 | 48.98 | 48.98 | 48.51 | 48.56 | 48.35 | -0.12% | 4,038 |
| Jan 26, 2026 | 49.04 | 49.80 | 48.62 | 48.62 | 48.41 | -0.67% | 10,187 |
| Jan 23, 2026 | 50.00 | 50.00 | 48.81 | 48.95 | 48.73 | -1.86% | 7,117 |
| Jan 22, 2026 | 48.62 | 49.88 | 48.62 | 49.88 | 49.66 | 0.16% | 5,588 |
| Jan 21, 2026 | 47.70 | 49.80 | 46.93 | 49.80 | 49.58 | 7.07% | 16,354 |
| Jan 20, 2026 | 46.35 | 46.85 | 46.15 | 46.51 | 46.31 | 0.63% | 5,114 |
| Jan 16, 2026 | 45.86 | 47.22 | 45.86 | 46.22 | 46.02 | -0.54% | 9,434 |
| Jan 15, 2026 | 46.28 | 46.47 | 45.48 | 46.47 | 46.27 | 0.89% | 6,085 |
| Jan 14, 2026 | 45.21 | 47.01 | 44.25 | 46.06 | 45.86 | 1.28% | 11,886 |
| Jan 13, 2026 | 46.11 | 46.83 | 44.58 | 45.48 | 45.28 | -3.62% | 12,669 |
| Jan 12, 2026 | 47.42 | 47.50 | 46.36 | 47.19 | 46.98 | -0.78% | 11,555 |
| Jan 9, 2026 | 47.56 | 48.37 | 47.56 | 47.56 | 47.35 | -0.50% | 5,109 |
| Jan 8, 2026 | 46.60 | 47.92 | 45.59 | 47.80 | 47.59 | 3.71% | 5,664 |
| Jan 7, 2026 | 47.20 | 47.93 | 45.90 | 46.09 | 45.89 | -0.22% | 5,728 |
| Jan 6, 2026 | 46.71 | 46.71 | 45.50 | 46.19 | 45.99 | -0.62% | 6,855 |
| Jan 5, 2026 | 48.34 | 48.34 | 45.02 | 46.48 | 46.28 | -2.94% | 17,382 |
| Jan 2, 2026 | 49.49 | 49.49 | 47.50 | 47.89 | 47.68 | -2.35% | 8,619 |
| Dec 31, 2025 | 48.35 | 49.20 | 48.35 | 49.04 | 48.82 | -0.08% | 6,128 |
| Dec 30, 2025 | 47.65 | 49.08 | 47.65 | 49.08 | 48.86 | -0.45% | 5,322 |
| Dec 29, 2025 | 48.58 | 49.66 | 48.58 | 49.30 | 49.08 | 1.25% | 5,885 |
| Dec 26, 2025 | 48.73 | 49.40 | 48.16 | 48.69 | 48.48 | -0.18% | 7,360 |
| Dec 24, 2025 | 48.94 | 49.67 | 48.20 | 48.78 | 48.57 | - | 9,933 |
| Dec 23, 2025 | 48.50 | 49.08 | 45.64 | 48.78 | 48.57 | -0.51% | 4,406 |
| Dec 22, 2025 | 48.93 | 49.49 | 46.75 | 49.03 | 48.81 | -0.31% | 14,800 |
| Dec 19, 2025 | 50.09 | 50.09 | 48.75 | 49.18 | 48.96 | -2.13% | 33,270 |
| Dec 18, 2025 | 50.80 | 50.94 | 49.10 | 50.25 | 50.03 | -0.55% | 14,766 |
| Dec 17, 2025 | 49.73 | 50.55 | 48.60 | 50.53 | 50.31 | 2.45% | 12,660 |
| Dec 16, 2025 | 50.80 | 50.80 | 49.24 | 49.32 | 49.10 | -1.50% | 7,428 |
| Dec 15, 2025 | 49.67 | 50.66 | 49.67 | 50.07 | 49.85 | 1.32% | 14,223 |
| Dec 12, 2025 | 48.16 | 50.00 | 48.16 | 49.42 | 49.20 | 0.63% | 11,213 |
| Dec 11, 2025 | 48.88 | 50.74 | 48.83 | 49.11 | 48.89 | 1.68% | 12,647 |
| Dec 10, 2025 | 46.57 | 48.95 | 46.12 | 48.30 | 48.09 | 5.25% | 24,162 |
| Dec 9, 2025 | 46.41 | 46.84 | 45.40 | 45.89 | 45.69 | -1.50% | 11,105 |
| Dec 8, 2025 | 49.07 | 49.77 | 46.59 | 46.59 | 46.38 | -3.66% | 11,602 |
| Dec 5, 2025 | 48.30 | 49.92 | 48.25 | 48.36 | 48.15 | 0.33% | 6,317 |
| Dec 4, 2025 | 47.45 | 48.51 | 47.45 | 48.20 | 47.99 | 3.21% | 7,046 |
| Dec 3, 2025 | 44.33 | 46.81 | 44.33 | 46.70 | 46.49 | 6.74% | 13,543 |